Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
47.30
-0.07 (-0.15%)
May 8, 2025, 4:00 PM - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | -0.15% | 161,276 |
| May 7, 2025 | 47.36 | 47.38 | 47.28 | 47.37 | 47.37 | 0.04% | 106,043 |
| May 6, 2025 | 47.23 | 47.37 | 47.21 | 47.35 | 47.35 | 0.30% | 175,734 |
| May 5, 2025 | 47.24 | 47.29 | 47.19 | 47.21 | 47.21 | -0.03% | 180,190 |
| May 2, 2025 | 47.24 | 47.34 | 47.20 | 47.22 | 47.22 | -0.10% | 188,746 |
| May 1, 2025 | 47.34 | 47.34 | 47.24 | 47.27 | 47.27 | -0.13% | 184,282 |
| Apr 30, 2025 | 47.20 | 47.34 | 47.20 | 47.33 | 47.33 | 0.21% | 101,439 |
| Apr 29, 2025 | 47.20 | 47.25 | 47.18 | 47.23 | 47.23 | 0.19% | 233,298 |
| Apr 28, 2025 | 47.13 | 47.20 | 47.09 | 47.14 | 47.14 | 0.04% | 210,650 |
| Apr 25, 2025 | 47.12 | 47.21 | 47.07 | 47.12 | 47.12 | 0.17% | 152,727 |
| Apr 24, 2025 | 47.01 | 47.10 | 46.99 | 47.04 | 47.04 | 0.11% | 107,478 |
| Apr 23, 2025 | 47.14 | 47.19 | 46.90 | 46.99 | 46.99 | 0.34% | 575,739 |
| Apr 22, 2025 | 46.91 | 46.92 | 46.74 | 46.83 | 46.83 | -0.15% | 268,721 |
| Apr 21, 2025 | 47.09 | 47.09 | 46.86 | 46.90 | 46.79 | -0.39% | 597,060 |
| Apr 17, 2025 | 47.07 | 47.16 | 47.02 | 47.09 | 46.97 | -0.07% | 150,374 |
| Apr 16, 2025 | 47.13 | 47.21 | 46.96 | 47.12 | 47.01 | 0.23% | 266,573 |
| Apr 15, 2025 | 46.99 | 47.10 | 46.90 | 47.01 | 46.90 | -0.02% | 255,953 |
| Apr 14, 2025 | 47.01 | 47.05 | 46.91 | 47.02 | 46.91 | 0.53% | 542,233 |
| Apr 11, 2025 | 46.68 | 46.77 | 46.29 | 46.77 | 46.66 | -0.34% | 236,319 |
| Apr 10, 2025 | 47.11 | 47.44 | 46.82 | 46.93 | 46.82 | 0.04% | 321,229 |
| Apr 9, 2025 | 46.54 | 47.06 | 46.24 | 46.91 | 46.80 | -0.09% | 678,805 |
| Apr 8, 2025 | 47.10 | 47.25 | 46.79 | 46.95 | 46.84 | -0.19% | 385,252 |
| Apr 7, 2025 | 47.62 | 47.88 | 47.04 | 47.04 | 46.93 | -1.53% | 194,409 |
| Apr 4, 2025 | 47.93 | 47.98 | 47.77 | 47.77 | 47.65 | -0.25% | 80,693 |
| Apr 3, 2025 | 47.92 | 47.92 | 47.79 | 47.89 | 47.77 | 0.48% | 105,945 |
| Apr 2, 2025 | 47.69 | 47.74 | 47.60 | 47.66 | 47.55 | -0.04% | 188,130 |
| Apr 1, 2025 | 47.66 | 47.71 | 47.64 | 47.68 | 47.57 | 0.23% | 145,499 |
| Mar 31, 2025 | 47.53 | 47.57 | 47.52 | 47.57 | 47.46 | 0.21% | 126,383 |
| Mar 28, 2025 | 47.41 | 47.51 | 47.41 | 47.47 | 47.36 | 0.25% | 116,071 |
| Mar 27, 2025 | 47.37 | 47.41 | 47.34 | 47.35 | 47.24 | -0.21% | 84,087 |
| Mar 26, 2025 | 47.53 | 47.54 | 47.45 | 47.45 | 47.34 | -0.35% | 83,439 |
| Mar 25, 2025 | 47.66 | 47.66 | 47.60 | 47.62 | 47.51 | -0.36% | 149,867 |
| Mar 24, 2025 | 47.84 | 47.84 | 47.72 | 47.79 | 47.55 | -0.08% | 71,756 |
| Mar 21, 2025 | 47.83 | 47.89 | 47.81 | 47.83 | 47.59 | -0.04% | 65,116 |
| Mar 20, 2025 | 47.91 | 47.91 | 47.83 | 47.85 | 47.61 | 0.06% | 89,416 |
| Mar 19, 2025 | 47.81 | 47.83 | 47.71 | 47.82 | 47.58 | 0.03% | 161,614 |
| Mar 18, 2025 | 47.81 | 47.83 | 47.76 | 47.81 | 47.56 | 0.03% | 112,604 |
| Mar 17, 2025 | 47.85 | 47.86 | 47.77 | 47.79 | 47.55 | -0.05% | 78,666 |
| Mar 14, 2025 | 47.81 | 47.82 | 47.78 | 47.82 | 47.57 | -0.05% | 81,827 |
| Mar 13, 2025 | 47.81 | 47.86 | 47.73 | 47.84 | 47.60 | -0.03% | 90,671 |
| Mar 12, 2025 | 47.96 | 48.00 | 47.80 | 47.86 | 47.61 | -0.24% | 112,711 |
| Mar 11, 2025 | 48.09 | 48.10 | 47.95 | 47.97 | 47.73 | -0.25% | 129,451 |
| Mar 10, 2025 | 48.10 | 48.11 | 48.04 | 48.09 | 47.85 | 0.14% | 60,247 |
| Mar 7, 2025 | 48.07 | 48.07 | 47.95 | 48.03 | 47.78 | - | 127,391 |
| Mar 6, 2025 | 48.10 | 48.10 | 48.02 | 48.03 | 47.78 | -0.14% | 59,334 |
| Mar 5, 2025 | 48.14 | 48.18 | 48.06 | 48.09 | 47.85 | -0.15% | 86,771 |
| Mar 4, 2025 | 48.25 | 48.25 | 48.08 | 48.16 | 47.91 | -0.17% | 205,697 |
| Mar 3, 2025 | 48.20 | 48.24 | 48.16 | 48.24 | 47.99 | 0.04% | 81,028 |
| Feb 28, 2025 | 48.18 | 48.22 | 48.17 | 48.22 | 47.97 | 0.23% | 101,692 |
| Feb 27, 2025 | 48.10 | 48.15 | 48.10 | 48.11 | 47.86 | -0.04% | 79,370 |